DBS Group Holdings Ltd (DBSDY)
OTCMKTS · Delayed Price · Currency is USD
173.18
+1.08 (0.63%)
At close: Mar 10, 2026
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 176.06 | 176.50 | 173.18 | 173.18 | 173.18 | 0.63% | 45,486 |
| Mar 9, 2026 | 162.10 | 172.72 | 162.10 | 172.10 | 172.10 | 0.46% | 38,187 |
| Mar 6, 2026 | 170.01 | 173.19 | 168.31 | 171.31 | 171.31 | -0.35% | 27,151 |
| Mar 5, 2026 | 172.75 | 173.64 | 171.03 | 171.92 | 171.92 | -0.62% | 42,706 |
| Mar 4, 2026 | 180.00 | 180.00 | 173.00 | 173.00 | 173.00 | -0.98% | 48,720 |
| Mar 3, 2026 | 167.64 | 174.96 | 167.64 | 174.71 | 174.71 | -0.62% | 54,628 |
| Mar 2, 2026 | 173.99 | 176.45 | 168.69 | 175.80 | 175.80 | -2.23% | 39,756 |
| Feb 27, 2026 | 179.90 | 180.31 | 179.46 | 179.80 | 179.80 | -1.02% | 59,190 |
| Feb 26, 2026 | 182.65 | 182.65 | 180.90 | 181.66 | 181.66 | -0.87% | 43,898 |
| Feb 25, 2026 | 182.87 | 183.36 | 182.80 | 183.25 | 183.25 | 0.13% | 32,545 |
| Feb 24, 2026 | 182.16 | 183.55 | 182.16 | 183.01 | 183.01 | -0.01% | 31,522 |
| Feb 23, 2026 | 187.80 | 187.80 | 183.00 | 183.02 | 183.02 | -0.85% | 30,561 |
| Feb 20, 2026 | 182.16 | 184.58 | 182.16 | 184.58 | 184.58 | 1.26% | 27,334 |
| Feb 19, 2026 | 182.00 | 184.00 | 181.22 | 182.29 | 182.29 | 1.05% | 26,088 |
| Feb 18, 2026 | 181.01 | 181.01 | 180.10 | 180.40 | 180.40 | -0.28% | 36,414 |
| Feb 17, 2026 | 180.32 | 181.00 | 179.75 | 180.90 | 180.90 | -0.09% | 33,817 |
| Feb 13, 2026 | 178.00 | 181.49 | 178.00 | 181.07 | 181.07 | -0.26% | 68,483 |
| Feb 12, 2026 | 182.71 | 183.47 | 181.50 | 181.54 | 181.54 | -0.71% | 71,406 |
| Feb 11, 2026 | 181.45 | 182.92 | 181.45 | 182.84 | 182.84 | 0.69% | 48,577 |
| Feb 10, 2026 | 183.10 | 183.30 | 181.09 | 181.58 | 181.58 | -0.82% | 151,082 |
| Feb 9, 2026 | 187.50 | 187.50 | 183.03 | 183.09 | 183.09 | -2.89% | 128,149 |
| Feb 6, 2026 | 186.51 | 189.04 | 186.51 | 188.54 | 188.54 | 1.09% | 55,326 |
| Feb 5, 2026 | 186.57 | 187.92 | 186.47 | 186.51 | 186.51 | -0.03% | 69,152 |
| Feb 4, 2026 | 185.79 | 187.70 | 185.75 | 186.57 | 186.57 | 0.42% | 36,978 |
| Feb 3, 2026 | 186.11 | 187.52 | 185.35 | 185.79 | 185.79 | -0.17% | 36,551 |
| Feb 2, 2026 | 184.88 | 186.20 | 184.88 | 186.11 | 186.11 | -0.10% | 29,383 |
| Jan 30, 2026 | 194.00 | 194.00 | 185.93 | 186.30 | 186.30 | -1.54% | 32,163 |
| Jan 29, 2026 | 189.49 | 189.82 | 187.83 | 189.21 | 189.21 | 0.35% | 136,913 |
| Jan 28, 2026 | 191.50 | 191.50 | 188.06 | 188.54 | 188.54 | 0.42% | 62,449 |
| Jan 27, 2026 | 187.21 | 188.12 | 187.21 | 187.75 | 187.75 | 2.53% | 31,922 |
| Jan 26, 2026 | 186.00 | 186.00 | 183.10 | 183.11 | 183.11 | -1.11% | 25,679 |
| Jan 23, 2026 | 183.52 | 185.16 | 183.47 | 185.16 | 185.16 | 1.81% | 25,514 |
| Jan 22, 2026 | 181.85 | 181.91 | 181.42 | 181.86 | 181.86 | 0.28% | 24,534 |
| Jan 21, 2026 | 181.20 | 181.69 | 180.51 | 181.36 | 181.36 | -0.02% | 31,484 |
| Jan 20, 2026 | 182.80 | 182.80 | 181.01 | 181.40 | 181.40 | -0.78% | 56,844 |
| Jan 16, 2026 | 183.63 | 183.66 | 181.88 | 182.83 | 182.83 | -0.09% | 36,554 |
| Jan 15, 2026 | 182.64 | 183.50 | 182.64 | 183.00 | 183.00 | 1.04% | 35,572 |
| Jan 14, 2026 | 180.81 | 182.71 | 180.41 | 181.12 | 181.12 | -0.03% | 50,968 |
| Jan 13, 2026 | 172.88 | 181.81 | 172.88 | 181.17 | 181.17 | 0.30% | 24,536 |
| Jan 12, 2026 | 179.74 | 180.95 | 179.74 | 180.63 | 180.63 | 0.75% | 46,770 |
| Jan 9, 2026 | 179.64 | 179.74 | 178.84 | 179.29 | 179.29 | 0.50% | 28,906 |
| Jan 8, 2026 | 178.40 | 179.07 | 178.00 | 178.40 | 178.40 | -1.75% | 31,190 |
| Jan 7, 2026 | 181.78 | 182.41 | 181.56 | 181.58 | 181.58 | 0.15% | 36,284 |
| Jan 6, 2026 | 185.25 | 185.25 | 180.63 | 181.30 | 181.30 | 2.08% | 24,390 |
| Jan 5, 2026 | 176.39 | 178.11 | 176.39 | 177.60 | 177.60 | 0.93% | 45,281 |
| Jan 2, 2026 | 176.01 | 176.66 | 175.75 | 175.96 | 175.96 | 0.20% | 31,040 |
| Dec 31, 2025 | 175.94 | 175.94 | 174.47 | 175.61 | 175.61 | -0.23% | 13,030 |
| Dec 30, 2025 | 176.14 | 177.04 | 175.87 | 176.01 | 176.01 | 0.51% | 19,572 |
| Dec 29, 2025 | 174.70 | 175.48 | 174.70 | 175.12 | 175.12 | -0.03% | 17,465 |
| Dec 26, 2025 | 175.73 | 176.76 | 174.79 | 175.18 | 175.18 | -0.45% | 39,573 |